Skip to main content

USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

108.87 +1.31 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.46 49.47 49.46 49.47 717 +0.17(+0.35%)
Jun 27, 2014 49.21 49.40 49.15 49.30 109,913 +0.16(+0.32%)
Jun 26, 2014 49.55 49.55 49.14 49.14 4,971 -0.28(-0.56%)
Jun 25, 2014 49.26 49.43 49.26 49.41 71,975 +0.12(+0.24%)
Jun 24, 2014 49.63 49.75 49.29 49.30 5,523 -0.36(-0.72%)
Jun 23, 2014 49.65 49.65 49.59 49.65 12,185 +0.02(+0.05%)
Jun 20, 2014 49.61 49.63 49.59 49.63 11,022 +0.16(+0.32%)
Jun 19, 2014 49.45 49.47 49.34 49.47 5,460 +0.02(+0.05%)
Jun 18, 2014 49.06 49.45 49.01 49.45 14,630 +0.38(+0.78%)
Jun 17, 2014 49.02 49.07 49.00 49.07 9,003 +0.16(+0.32%)
Jun 16, 2014 48.88 48.95 48.75 48.91 2,883 +0.11(+0.22%)
Jun 13, 2014 48.91 48.94 48.79 48.81 105,407 -0.09(-0.17%)
Jun 12, 2014 48.96 48.99 48.89 48.89 2,922 -0.15(-0.30%)
Jun 11, 2014 49.04 49.04 49.04 49.04 254 -0.18(-0.36%)
Jun 10, 2014 49.22 49.23 49.21 49.22 2,552 +0.07(+0.15%)
Jun 06, 2014 49.12 49.16 49.11 49.14 2,649 +0.46(+0.95%)
Jun 05, 2014 48.68 48.68 48.68 48.68 662 +0.07(+0.15%)
Jun 04, 2014 48.43 48.61 48.42 48.61 6,247 +0.14(+0.28%)
Jun 03, 2014 48.47 48.47 48.47 48.47 394 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.